시장 데이터를 불러오는 중
전체 종목
Innovator Equity Autocallable Income Strategy ETF 과거 주가
Innovator Equity Autocallable Income Strategy ETF · ACEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Autocallable Income Strategy ETF · ACEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,249 | ₩32,249 | ₩31,853 | ₩31,954 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,793 | ₩32,021 | ₩31,605 | ₩31,685 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,785 | ₩33,415 | ₩31,645 | ₩32,182 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,994 | ₩33,335 | ₩31,887 | ₩32,123 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,860 | ₩32,085 | ₩31,860 | ₩32,041 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,732 | ₩31,893 | ₩31,732 | ₩31,872 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,443 | ₩32,456 | ₩31,377 | ₩31,538 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,763 | ₩31,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,574 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,753 | ₩32,275 | ₩31,753 | ₩32,147 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,873 | ₩31,887 | ₩31,833 | ₩31,873 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,994 | ₩32,121 | ₩31,974 | ₩32,121 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,940 | ₩32,182 | ₩31,820 | ₩31,932 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩32,088 | ₩32,182 | ₩31,994 | ₩31,999 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,279 | ₩32,450 | ₩32,141 | ₩32,141 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩32,034 | ₩32,329 | ₩32,034 | ₩32,263 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,994 | ₩32,001 | ₩31,779 | ₩31,833 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,954 | ₩32,021 | ₩31,927 | ₩31,978 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,913 | ₩31,927 | ₩31,712 | ₩31,748 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,779 | ₩31,779 | ₩31,726 | ₩31,739 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,726 | ₩31,940 | ₩31,712 | ₩31,842 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩32,048 | ₩32,088 | ₩31,913 | ₩32,006 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,940 | ₩32,007 | ₩31,887 | ₩31,900 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩32,101 | ₩32,731 | ₩31,927 | ₩32,027 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,846 | ₩32,262 | ₩31,846 | ₩32,262 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,820 | ₩31,927 | ₩31,820 | ₩31,889 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,766 | ₩32,108 | ₩31,766 | ₩32,021 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,377 | ₩31,659 | ₩31,377 | ₩31,506 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,270 | ₩31,605 | ₩31,176 | ₩31,456 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,592 | ₩31,712 | ₩31,431 | ₩31,648 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,846 | ₩31,846 | ₩31,766 | ₩31,833 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,672 | ₩31,739 | ₩31,598 | ₩31,719 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,417 | ₩31,458 | ₩31,350 | ₩31,401 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,417 | ₩31,424 | ₩31,344 | ₩31,399 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,297 | ₩31,364 | ₩31,243 | ₩31,310 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,344 | ₩31,364 | ₩31,149 | ₩31,314 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,323 | ₩31,323 | ₩31,189 | ₩31,256 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,136 | ₩31,444 | ₩31,136 | ₩31,326 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,390 | ₩31,404 | ₩31,256 | ₩31,295 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,645 | ₩31,649 | ₩31,518 | ₩31,525 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,913 | ₩32,048 | ₩31,578 | ₩31,600 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,766 | ₩31,940 | ₩31,742 | ₩31,891 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,645 | ₩31,739 | ₩31,632 | ₩31,672 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,712 | ₩31,833 | ₩31,672 | ₩31,779 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,652 | ₩31,900 | ₩31,645 | ₩31,712 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,484 | ₩31,632 | ₩31,484 | ₩31,542 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,270 | ₩31,565 | ₩31,203 | ₩31,525 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,270 | ₩31,283 | ₩31,176 | ₩31,270 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,270 | ₩31,377 | ₩29,688 | ₩31,323 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,693 | ₩31,149 | ₩30,599 | ₩31,015 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,680 | ₩30,680 | ₩30,298 | ₩30,546 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,438 | ₩30,586 | ₩30,331 | ₩30,559 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩30,063 | ₩30,217 | ₩29,768 | ₩29,768 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,331 | ₩30,479 | ₩30,130 | ₩30,134 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,666 | ₩30,666 | ₩30,210 | ₩30,298 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,573 | ₩30,948 | ₩30,452 | ₩30,488 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,707 | ₩30,707 | ₩30,345 | ₩30,345 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩31,015 | ₩31,256 | ₩31,002 | ₩31,136 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,176 | ₩31,283 | ₩31,176 | ₩31,203 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,961 | ₩31,243 | ₩30,961 | ₩31,189 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩31,002 | ₩31,176 | ₩30,948 | ₩31,122 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,377 | ₩31,390 | ₩31,310 | ₩31,310 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,468 | ₩31,632 | ₩31,468 | ₩31,605 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,263 | ₩31,283 | ₩31,136 | ₩31,216 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,511 | ₩31,525 | ₩31,136 | ₩31,243 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,458 | ₩31,458 | ₩31,122 | ₩31,377 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,935 | ₩31,404 | ₩30,935 | ₩31,377 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,371 | ₩31,256 | ₩30,371 | ₩31,216 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,337 | ₩31,431 | ₩31,142 | ₩31,323 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,243 | ₩31,310 | ₩31,109 | ₩31,236 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,364 | ₩31,364 | ₩31,022 | ₩31,054 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,216 | ₩31,216 | ₩30,807 | ₩30,961 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩31,055 | ₩31,069 | ₩30,921 | ₩31,036 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,431 | ₩31,464 | ₩31,216 | ₩31,404 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,283 | ₩31,283 | ₩30,961 | ₩31,196 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,122 | ₩31,176 | ₩30,854 | ₩30,988 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,511 | ₩31,525 | ₩31,196 | ₩31,271 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,632 | ₩31,632 | ₩31,337 | ₩31,471 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,840 | ₩32,048 | ₩31,620 | ₩31,665 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,820 | ₩32,081 | ₩31,820 | ₩31,954 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,262 | ₩32,275 | ₩31,887 | ₩31,900 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩32,094 | ₩32,275 | ₩32,094 | ₩32,266 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩32,068 | ₩32,302 | ₩31,980 | ₩32,262 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,672 | ₩31,833 | ₩31,659 | ₩31,723 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩32,088 | ₩32,088 | ₩31,484 | ₩31,833 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,860 | ₩32,182 | ₩31,860 | ₩31,913 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,383 | ₩32,597 | ₩31,927 | ₩32,104 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,396 | ₩32,450 | ₩32,316 | ₩32,356 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,986 | ₩32,986 | ₩32,316 | ₩32,383 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,959 | ₩33,154 | ₩32,959 | ₩33,093 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,973 | ₩33,134 | ₩32,959 | ₩33,034 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,429 | ₩33,523 | ₩33,120 | ₩33,194 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,509 | ₩33,509 | ₩32,812 | ₩33,067 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,919 | ₩33,238 | ₩32,839 | ₩33,237 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩33,120 | ₩33,442 | ₩33,114 | ₩33,415 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩33,053 | ₩33,093 | ₩32,986 | ₩33,073 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,093 | ₩33,093 | ₩32,892 | ₩33,026 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,959 | ₩33,053 | ₩32,879 | ₩32,985 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,959 | ₩32,959 | ₩32,718 | ₩32,810 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,705 | ₩32,852 | ₩32,705 | ₩32,788 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,825 | ₩32,825 | ₩32,625 | ₩32,625 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,879 | ₩32,879 | ₩32,664 | ₩32,766 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,973 | ₩33,013 | ₩32,928 | ₩32,928 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,933 | ₩33,120 | ₩32,892 | ₩32,965 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,772 | ₩32,879 | ₩32,718 | ₩32,861 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,758 | ₩32,758 | ₩32,579 | ₩32,654 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩33,040 | ₩33,040 | ₩32,758 | ₩32,819 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,865 | ₩32,919 | ₩32,785 | ₩32,865 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩33,079 | ₩33,079 | ₩32,758 | ₩32,812 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,611 | ₩32,825 | ₩32,611 | ₩32,825 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,611 | ₩32,651 | ₩32,524 | ₩32,604 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,584 | ₩32,611 | ₩32,383 | ₩32,503 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,906 | ₩32,906 | ₩32,584 | ₩32,688 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,369 | ₩32,490 | ₩32,180 | ₩32,180 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩33,000 | ₩33,114 | ₩32,906 | ₩32,963 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,933 | ₩32,933 | ₩32,886 | ₩32,886 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,946 | ₩33,067 | ₩32,892 | ₩32,993 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,912 | ₩33,040 | ₩32,892 | ₩32,982 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩33,067 | ₩33,067 | ₩32,731 | ₩32,855 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,134 | ₩33,281 | ₩32,986 | ₩33,120 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,402 | ₩33,402 | ₩33,067 | ₩33,073 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,986 | ₩33,228 | ₩32,959 | ₩33,175 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,469 | ₩33,469 | ₩33,013 | ₩33,241 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,919 | ₩33,187 | ₩32,892 | ₩33,033 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,617 | ₩32,933 | ₩32,617 | ₩32,798 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,483 | ₩32,892 | ₩32,436 | ₩32,597 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩32,101 | ₩32,215 | ₩32,048 | ₩32,215 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,793 | ₩31,873 | ₩31,793 | ₩31,830 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,913 | ₩31,913 | ₩31,779 | ₩31,807 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,594 | ₩32,141 | ₩31,578 | ₩31,913 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩31,082 | ₩31,551 | ₩30,981 | ₩31,453 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,618 | ₩31,645 | ₩31,390 | ₩31,400 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,377 | ₩31,390 | ₩31,055 | ₩31,149 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,364 | ₩31,940 | ₩31,149 | ₩31,913 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,256 | ₩31,270 | ₩30,827 | ₩31,028 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,720 | ₩31,149 | ₩30,720 | ₩31,109 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,632 | ₩31,659 | ₩31,028 | ₩31,122 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,511 | ₩31,739 | ₩31,232 | ₩31,232 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,927 | ₩32,141 | ₩31,714 | ₩31,790 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,141 | ₩32,249 | ₩31,712 | ₩31,783 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩32,061 | ₩32,289 | ₩31,967 | ₩32,262 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,846 | ₩32,007 | ₩31,600 | ₩31,806 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,983 | ₩32,088 | ₩31,913 | ₩32,081 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,235 | ₩32,289 | ₩32,120 | ₩32,120 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,262 | ₩32,664 | ₩32,182 | ₩32,317 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,249 | ₩32,249 | ₩32,101 | ₩32,168 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,148 | ₩32,148 | ₩32,006 | ₩32,014 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,450 | ₩32,483 | ₩32,161 | ₩32,341 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,597 | ₩32,597 | ₩32,275 | ₩32,418 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,204 | ₩32,410 | ₩32,188 | ₩32,235 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,824 | ₩32,021 | ₩31,824 | ₩31,940 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩32,054 | ₩32,235 | ₩32,007 | ₩32,007 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,846 | ₩32,356 | ₩31,846 | ₩32,168 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,310 | ₩31,931 | ₩31,310 | ₩31,822 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,444 | ₩31,753 | ₩31,444 | ₩31,726 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,578 | ₩31,820 | ₩31,525 | ₩31,645 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,503 | ₩32,503 | ₩31,431 | ₩31,846 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,490 | ₩32,597 | ₩32,369 | ₩32,530 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,376 | ₩32,530 | ₩32,302 | ₩32,383 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,182 | ₩32,611 | ₩32,128 | ₩32,182 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,235 | ₩32,450 | ₩32,125 | ₩32,450 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,758 | ₩32,758 | ₩32,501 | ₩32,568 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,584 | ₩32,906 | ₩32,544 | ₩32,554 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,892 | ₩32,892 | ₩32,471 | ₩32,584 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,503 | ₩32,548 | ₩32,262 | ₩32,456 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,222 | ₩32,410 | ₩32,195 | ₩32,355 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,584 | ₩32,813 | ₩32,115 | ₩32,584 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩32,101 | ₩33,724 | ₩31,310 | ₩32,101 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,155 | ₩32,249 | ₩32,034 | ₩32,127 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,833 | ₩32,115 | ₩31,833 | ₩32,048 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,913 | ₩31,913 | ₩31,297 | ₩31,846 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,193 | ₩34,193 | ₩31,176 | ₩31,283 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,846 | ₩31,846 | ₩31,565 | ₩31,685 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,316 | ₩32,316 | ₩31,887 | ₩32,061 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,410 | ₩32,490 | ₩32,021 | ₩32,046 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,490 | ₩32,664 | ₩32,061 | ₩32,258 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,825 | ₩32,825 | ₩32,477 | ₩32,658 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,919 | ₩33,214 | ₩32,798 | ₩33,214 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,611 | ₩32,906 | ₩32,611 | ₩32,906 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,343 | ₩33,080 | ₩32,343 | ₩33,014 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,584 | ₩32,798 | ₩32,561 | ₩32,731 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,478 | ₩32,778 | ₩32,478 | ₩32,678 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,490 | ₩32,544 | ₩32,155 | ₩32,396 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩33,093 | ₩33,093 | ₩32,128 | ₩32,343 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,785 | ₩32,879 | ₩32,034 | ₩32,772 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,026 | ₩33,026 | ₩32,651 | ₩32,651 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩33,013 | ₩33,107 | ₩32,718 | ₩32,892 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,160 | ₩33,388 | ₩32,892 | ₩33,187 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,187 | ₩33,335 | ₩33,067 | ₩33,321 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,295 | ₩33,295 | ₩32,853 | ₩33,160 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,986 | ₩33,120 | ₩32,923 | ₩33,033 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩33,000 | ₩33,147 | ₩32,892 | ₩33,076 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,187 | ₩33,187 | ₩32,973 | ₩33,053 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩33,053 | ₩33,120 | ₩32,745 | ₩32,973 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,201 | ₩33,201 | ₩32,633 | ₩32,633 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,147 | ₩33,147 | ₩32,986 | ₩33,036 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,308 | ₩33,509 | ₩33,308 | ₩33,413 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,603 | ₩33,362 | ₩33,445 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,402 | ₩33,496 | ₩33,335 | ₩33,405 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,402 | ₩33,455 | ₩33,316 | ₩33,316 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩33,040 | ₩33,402 | ₩33,040 | ₩33,285 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,321 | ₩33,388 | ₩33,150 | ₩33,292 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩33,081 | ₩33,160 | ₩33,040 | ₩33,126 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,892 | ₩32,919 | ₩32,821 | ₩32,859 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,959 | ₩32,986 | ₩32,790 | ₩32,790 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,933 | ₩32,973 | ₩32,852 | ₩32,955 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,933 | ₩33,120 | ₩32,933 | ₩33,022 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,228 | ₩33,234 | ₩32,912 | ₩33,042 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,362 | ₩33,362 | ₩32,796 | ₩33,229 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,858 | ₩33,858 | ₩33,348 | ₩33,442 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,422 | ₩33,434 | ₩33,348 | ₩33,422 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,633 | ₩36,633 | ₩33,340 | ₩33,348 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,831 | ₩35,507 | ₩33,281 | ₩33,305 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,268 | ₩33,281 | ₩33,024 | ₩33,024 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩33,040 | ₩33,254 | ₩33,037 | ₩33,130 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩33,040 | ₩33,147 | ₩32,973 | ₩33,067 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,772 | ₩32,845 | ₩32,624 | ₩32,725 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩33,053 | ₩33,134 | ₩32,450 | ₩32,674 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,335 | ₩33,362 | ₩33,067 | ₩33,080 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,570 | ₩33,268 | ₩32,570 | ₩33,104 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,831 | ₩33,831 | ₩33,362 | ₩33,683 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,349 | ₩32,933 | ₩32,296 | ₩32,597 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,496 | ₩33,496 | ₩32,841 | ₩32,910 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,758 | ₩32,933 | ₩32,692 | ₩32,745 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,705 | ₩32,772 | ₩32,517 | ₩32,672 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩33,040 | ₩33,040 | ₩32,856 | ₩32,856 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,798 | ₩32,973 | ₩32,758 | ₩32,758 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,187 | ₩33,308 | ₩32,996 | ₩32,996 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,335 | ₩33,335 | ₩33,268 | ₩33,299 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,388 | ₩33,496 | ₩33,335 | ₩33,441 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,147 | ₩33,670 | ₩33,147 | ₩33,643 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩33,026 | ₩33,321 | ₩33,026 | ₩33,291 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,488 | ₩33,563 | ₩33,281 | ₩33,301 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,616 | ₩33,710 | ₩33,549 | ₩33,643 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,335 | ₩33,335 | ₩32,898 | ₩32,899 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,590 | ₩33,764 | ₩33,409 | ₩33,409 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩34,045 | ₩34,045 | ₩33,698 | ₩33,698 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩34,052 | ₩34,052 | ₩33,903 | ₩33,903 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,958 | ₩34,153 | ₩33,710 | ₩34,060 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩34,051 | ₩34,273 | ₩33,988 | ₩33,988 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,153 | ₩34,354 | ₩34,112 | ₩34,112 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,977 | ₩34,241 | ₩33,977 | ₩34,241 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,315 | ₩33,750 | ₩33,315 | ₩33,573 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,717 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,449 | ₩33,590 | ₩33,449 | ₩33,590 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,496 | ₩33,496 | ₩33,375 | ₩33,395 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,295 | ₩33,295 | ₩33,093 | ₩33,257 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,228 | ₩33,254 | ₩33,124 | ₩33,124 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,809 | ₩32,946 | ₩32,778 | ₩32,804 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,242 | ₩33,469 | ₩33,241 | ₩33,403 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,134 | ₩33,295 | ₩32,998 | ₩32,998 | -0.41% | 5.2천 |
|---|